Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.8717 USDT |
4,389,583.2664 |
0.9033 USDT |
0.8453 USDT |
0.8647 USDT |
0.8716 USDT |
| 2025-07-21 |
0.8930 USDT |
6,849,122.3850 |
0.8444 USDT |
0.8331 USDT |
0.8622 USDT |
0.9042 USDT |
| 2025-07-20 |
0.8427 USDT |
3,708,692.8266 |
0.8207 USDT |
0.8131 USDT |
0.8237 USDT |
0.8443 USDT |
| 2025-07-19 |
0.7992 USDT |
2,052,124.7798 |
0.8057 USDT |
0.7806 USDT |
0.7942 USDT |
0.7977 USDT |
| 2025-07-18 |
0.8132 USDT |
3,929,536.7445 |
0.7891 USDT |
0.7850 USDT |
0.8004 USDT |
0.8011 USDT |
| 2025-07-17 |
0.7880 USDT |
4,253,455.1544 |
0.7959 USDT |
0.7579 USDT |
0.7722 USDT |
0.7892 USDT |
| 2025-07-16 |
0.7992 USDT |
3,232,858.9490 |
0.8039 USDT |
0.7837 USDT |
0.7925 USDT |
0.8151 USDT |
| 2025-07-15 |
0.7634 USDT |
3,487,620.4717 |
0.7860 USDT |
0.7406 USDT |
0.7603 USDT |
0.7574 USDT |
| 2025-07-14 |
0.8050 USDT |
2,883,856.3430 |
0.8067 USDT |
0.7862 USDT |
0.8161 USDT |
0.8143 USDT |
| 2025-07-13 |
0.7941 USDT |
8,650,633.7287 |
0.7615 USDT |
0.7578 USDT |
0.7962 USDT |
0.8088 USDT |
| 2025-07-12 |
0.7757 USDT |
7,675,014.7001 |
0.7706 USDT |
0.7488 USDT |
0.7677 USDT |
0.7573 USDT |
| 2025-07-11 |
0.7913 USDT |
7,248,444.8803 |
0.7783 USDT |
0.7675 USDT |
0.7825 USDT |
0.7819 USDT |
| 2025-07-10 |
0.7445 USDT |
6,997,028.1876 |
0.7389 USDT |
0.7307 USDT |
0.7408 USDT |
0.7739 USDT |
| 2025-07-09 |
0.7208 USDT |
6,691,288.2172 |
0.6990 USDT |
0.6935 USDT |
0.6994 USDT |
0.7392 USDT |
| 2025-07-08 |
0.6952 USDT |
1,096,303.4607 |
0.6991 USDT |
0.6873 USDT |
0.6895 USDT |
0.6895 USDT |
| 2025-07-07 |
0.7091 USDT |
1,690,436.5137 |
0.7106 USDT |
0.7016 USDT |
0.7077 USDT |
0.7097 USDT |
| 2025-07-06 |
0.7046 USDT |
1,401,281.5926 |
0.7069 USDT |
0.6985 USDT |
0.7033 USDT |
0.7046 USDT |
| 2025-07-05 |
0.7043 USDT |
3,997,442.7375 |
0.6896 USDT |
0.6864 USDT |
0.6958 USDT |
0.6943 USDT |
| 2025-07-04 |
0.7072 USDT |
7,385,878.8820 |
0.7370 USDT |
0.6816 USDT |
0.6897 USDT |
0.6887 USDT |
| 2025-07-03 |
0.7216 USDT |
1,170,635.0643 |
0.7164 USDT |
0.7115 USDT |
0.7220 USDT |
0.7156 USDT |
| 2025-07-02 |
0.6415 USDT |
998,219.0010 |
0.6486 USDT |
0.6362 USDT |
0.6416 USDT |
0.6396 USDT |
| 2025-07-01 |
0.6916 USDT |
881,567.9194 |
0.6923 USDT |
0.6838 USDT |
0.7016 USDT |
0.6894 USDT |
| 2025-06-30 |
0.6994 USDT |
778,430.8906 |
0.7008 USDT |
0.6916 USDT |
0.6964 USDT |
0.6964 USDT |
| 2025-06-29 |
0.6778 USDT |
927,936.0671 |
0.6777 USDT |
0.6688 USDT |
0.6794 USDT |
0.6820 USDT |
| 2025-06-28 |
0.6667 USDT |
1,784,420.6049 |
0.6703 USDT |
0.6593 USDT |
0.6623 USDT |
0.6623 USDT |
| 2025-06-27 |
0.6562 USDT |
6,071,747.8874 |
0.6599 USDT |
0.6454 USDT |
0.6591 USDT |
0.6541 USDT |
| 2025-06-26 |
0.6811 USDT |
5,273,792.1256 |
0.6901 USDT |
0.6608 USDT |
0.6699 USDT |
0.6736 USDT |
| 2025-06-25 |
0.7083 USDT |
1,615,840.6675 |
0.7198 USDT |
0.6978 USDT |
0.7060 USDT |
0.7024 USDT |
| 2025-06-24 |
0.7336 USDT |
1,477,602.9887 |
0.7151 USDT |
0.7148 USDT |
0.7371 USDT |
0.7339 USDT |
| 2025-06-23 |
0.6556 USDT |
1,004,149.9387 |
0.6523 USDT |
0.6494 USDT |
0.6580 USDT |
0.6627 USDT |
| 2025-06-22 |
0.6752 USDT |
2,778,220.8155 |
0.6785 USDT |
0.6634 USDT |
0.6754 USDT |
0.6785 USDT |
| 2025-06-21 |
0.7220 USDT |
1,363,404.0045 |
0.7231 USDT |
0.7131 USDT |
0.7217 USDT |
0.7191 USDT |
| 2025-06-20 |
0.7433 USDT |
4,113,383.0388 |
0.7420 USDT |
0.7263 USDT |
0.7337 USDT |
0.7355 USDT |
| 2025-06-19 |
0.7672 USDT |
11,525,670.9947 |
0.7546 USDT |
0.7271 USDT |
0.7329 USDT |
0.7297 USDT |
| 2025-06-18 |
0.7376 USDT |
16,329,189.0153 |
0.7163 USDT |
0.7074 USDT |
0.7234 USDT |
0.7546 USDT |
| 2025-06-17 |
0.7541 USDT |
8,352,269.0095 |
0.7459 USDT |
0.7363 USDT |
0.7476 USDT |
0.7458 USDT |
| 2025-06-16 |
0.7616 USDT |
5,431,264.7446 |
0.7413 USDT |
0.7307 USDT |
0.7420 USDT |
0.7740 USDT |
| 2025-06-15 |
0.7329 USDT |
7,090,924.8378 |
0.7335 USDT |
0.7235 USDT |
0.7315 USDT |
0.7292 USDT |
| 2025-06-14 |
0.7524 USDT |
1,754,812.0232 |
0.7435 USDT |
0.7431 USDT |
0.7511 USDT |
0.7596 USDT |
| 2025-06-13 |
0.7265 USDT |
22,572,701.5641 |
0.7111 USDT |
0.7041 USDT |
0.7161 USDT |
0.7433 USDT |
| 2025-06-12 |
0.8117 USDT |
8,456,248.5683 |
0.8286 USDT |
0.7889 USDT |
0.8023 USDT |
0.8026 USDT |
| 2025-06-11 |
0.8649 USDT |
15,260,838.1980 |
0.8769 USDT |
0.8414 USDT |
0.8503 USDT |
0.8621 USDT |
| 2025-06-10 |
0.8565 USDT |
18,662,380.6970 |
0.8367 USDT |
0.8208 USDT |
0.8312 USDT |
0.8769 USDT |
| 2025-06-09 |
0.8083 USDT |
12,516,716.9766 |
0.7978 USDT |
0.7926 USDT |
0.7995 USDT |
0.8220 USDT |
| 2025-06-08 |
0.7957 USDT |
8,771,278.7595 |
0.7994 USDT |
0.7882 USDT |
0.7957 USDT |
0.7968 USDT |
| 2025-06-07 |
0.7905 USDT |
4,416,175.3316 |
0.7792 USDT |
0.7754 USDT |
0.7899 USDT |
0.8005 USDT |
| 2025-06-06 |
0.7994 USDT |
21,680,932.1296 |
0.8350 USDT |
0.7665 USDT |
0.7828 USDT |
0.8027 USDT |
| 2025-06-05 |
0.8736 USDT |
31,297,400.3037 |
0.8711 USDT |
0.8325 USDT |
0.8472 USDT |
0.8382 USDT |
| 2025-06-04 |
0.8629 USDT |
4,254,377.9166 |
0.8231 USDT |
0.8221 USDT |
0.8637 USDT |
0.8559 USDT |
| 2025-06-03 |
0.8196 USDT |
6,160,027.8167 |
0.8142 USDT |
0.8084 USDT |
0.8201 USDT |
0.8197 USDT |